1,162
+4 (+0.35%)
株価：2025/05/02 15:24
15分ディレイ
グローバルＸ 日経２２５ カバード・コール ＥＴＦ（プレミアム再投資型）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,215 | 1,215 | 1,213 | 1,215 | +2 | +0.2% | 483 |
| 2024/02/07 | 1,213 | 1,214 | 1,213 | 1,213 | ±0 | ±0% | 364 |
| 2024/02/06 | 1,214 | 1,214 | 1,213 | 1,213 | ±0 | ±0% | 348 |
| 2024/02/05 | 1,213 | 1,213 | 1,211 | 1,213 | +2 | +0.2% | 421 |
| 2024/02/02 | 1,211 | 1,213 | 1,211 | 1,211 | +1 | +0.1% | 965 |
| 2024/02/01 | 1,211 | 1,211 | 1,210 | 1,210 | ±0 | ±0% | 370 |
| 2024/01/31 | 1,206 | 1,211 | 1,206 | 1,210 | ±0 | ±0% | 858 |
| 2024/01/30 | 1,210 | 1,211 | 1,210 | 1,210 | -1 | -0.1% | 569 |
| 2024/01/29 | 1,207 | 1,211 | 1,206 | 1,211 | +5 | +0.4% | 432 |
| 2024/01/26 | 1,208 | 1,208 | 1,204 | 1,206 | -2 | -0.2% | 2,241 |
| 2024/01/25 | 1,208 | 1,208 | 1,206 | 1,208 | +2 | +0.2% | 272 |
| 2024/01/24 | 1,209 | 1,209 | 1,206 | 1,206 | -1 | -0.1% | 146 |
| 2024/01/23 | 1,209 | 1,210 | 1,207 | 1,207 | -1 | -0.1% | 1,345 |
| 2024/01/22 | 1,204 | 1,208 | 1,204 | 1,208 | +5 | +0.4% | 1,134 |
| 2024/01/19 | 1,203 | 1,203 | 1,200 | 1,203 | +7 | +0.6% | 12,981 |
| 2024/01/18 | 1,196 | 1,199 | 1,195 | 1,196 | ±0 | ±0% | 481 |
| 2024/01/17 | 1,199 | 1,203 | 1,196 | 1,196 | -1 | -0.1% | 11,782 |
| 2024/01/16 | 1,200 | 1,200 | 1,196 | 1,197 | -2 | -0.2% | 4,201 |
| 2024/01/15 | 1,212 | 1,212 | 1,196 | 1,199 | +2 | +0.2% | 894 |
| 2024/01/12 | 1,211 | 1,219 | 1,187 | 1,197 | -14 | -1.2% | 303,946 |
| 2024/01/11 | 1,211 | 1,211 | 1,209 | 1,211 | +1 | +0.1% | 15,601 |
| 2024/01/10 | 1,209 | 1,210 | 1,208 | 1,210 | +1 | +0.1% | 27,184 |
| 2024/01/09 | 1,210 | 1,210 | 1,208 | 1,209 | +2 | +0.2% | 2,259 |
| 2024/01/05 | 1,205 | 1,207 | 1,205 | 1,207 | +3 | +0.2% | 328 |
| 2024/01/04 | 1,211 | 1,211 | 1,196 | 1,204 | ±0 | ±0% | 12,827 |
| 2023/12/29 | 1,206 | 1,206 | 1,203 | 1,204 | -2 | -0.2% | 31,267 |
| 2023/12/28 | 1,234 | 1,234 | 1,205 | 1,206 | +1 | +0.1% | 5,867 |
| 2023/12/27 | 1,205 | 1,206 | 1,204 | 1,205 | +4 | +0.3% | 5,829 |
| 2023/12/26 | 1,200 | 1,201 | 1,200 | 1,201 | +1 | +0.1% | 612 |
| 2023/12/25 | 1,200 | 1,200 | 1,199 | 1,200 | +1 | +0.1% | 320 |
| 2023/12/22 | 1,200 | 1,200 | 1,199 | 1,199 | +3 | +0.3% | 6,922 |
| 2023/12/21 | 1,199 | 1,200 | 1,196 | 1,196 | -8 | -0.7% | 17,496 |
| 2023/12/20 | 1,199 | 1,204 | 1,199 | 1,204 | +7 | +0.6% | 19,802 |
| 2023/12/19 | 1,189 | 1,197 | 1,187 | 1,197 | +13 | +1.1% | 22,244 |
| 2023/12/18 | 1,186 | 1,187 | 1,183 | 1,184 | -6 | -0.5% | 357 |
| 2023/12/15 | 1,185 | 1,193 | 1,185 | 1,190 | +8 | +0.7% | 848 |
| 2023/12/14 | 1,190 | 1,192 | 1,182 | 1,182 | -6 | -0.5% | 25,446 |
| 2023/12/13 | 1,188 | 1,191 | 1,188 | 1,188 | +1 | +0.1% | 15,215 |
| 2023/12/12 | 1,191 | 1,191 | 1,185 | 1,187 | +3 | +0.3% | 30,097 |
| 2023/12/11 | 1,181 | 1,186 | 1,181 | 1,184 | +12 | +1% | 250 |
| 2023/12/08 | 1,183 | 1,185 | 1,165 | 1,172 | -13 | -1.1% | 620 |
| 2023/12/07 | 1,165 | 1,187 | 1,164 | 1,185 | -4 | -0.3% | 286 |
| 2023/12/06 | 1,196 | 1,196 | 1,184 | 1,189 | +8 | +0.7% | 150 |
| 2023/12/05 | 1,190 | 1,190 | 1,181 | 1,181 | -4 | -0.3% | 519 |
| 2023/12/04 | 1,189 | 1,189 | 1,128 | 1,185 | -3 | -0.3% | 485 |
| 2023/12/01 | 1,186 | 1,188 | 1,186 | 1,188 | +2 | +0.2% | 47 |
| 2023/11/30 | 1,186 | 1,186 | 1,184 | 1,186 | +1 | +0.1% | 41 |
| 2023/11/29 | 1,183 | 1,185 | 1,183 | 1,185 | -1 | -0.1% | 58 |
| 2023/11/28 | 1,161 | 1,186 | 1,161 | 1,186 | +1 | +0.1% | 1,133 |
| 2023/11/27 | 1,181 | 1,188 | 1,181 | 1,185 | -2 | -0.2% | 328 |
301～
350
件表示中 / 676件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
